尤纳姆集团

UNM
🏛️ 美国 →
77.78
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 45.37 45.47 45.10 45.22 0.7M
2023-12-28 45.09 45.48 45.00 45.29 0.6M
2023-12-27 45.11 45.22 44.81 45.18 0.7M
2023-12-26 44.93 45.31 44.71 45.10 0.6M
2023-12-22 44.90 45.23 44.61 44.94 0.5M
2023-12-21 44.58 44.86 44.32 44.77 1.1M
2023-12-20 44.51 44.86 44.36 44.48 1.1M
2023-12-19 44.10 44.77 44.01 44.76 1.1M
2023-12-18 43.89 44.44 43.65 44.24 1.3M
2023-12-15 43.67 43.90 43.26 43.55 3.1M
2023-12-14 44.85 44.89 43.96 44.06 1.6M
2023-12-13 45.24 45.40 44.40 44.68 1.9M
2023-12-12 44.62 45.76 44.52 45.32 2.1M
2023-12-11 43.33 44.95 43.04 44.75 2.9M
2023-12-08 42.68 42.97 42.63 42.83 0.9M
2023-12-07 42.56 42.84 42.37 42.63 1.1M
2023-12-06 42.65 42.90 42.09 42.34 1.8M
2023-12-05 43.12 43.28 42.46 42.52 1.3M
2023-12-04 42.98 43.50 42.90 43.30 0.9M
2023-12-01 42.68 43.20 42.53 43.08 1.2M
2023-11-30 42.65 43.07 42.53 43.00 1.5M
2023-11-29 42.29 42.46 41.97 42.36 1.9M
2023-11-28 43.04 43.04 42.16 42.17 1.0M
2023-11-27 43.00 43.29 42.72 43.12 1.5M
2023-11-24 42.94 43.43 42.93 43.17 0.5M
2023-11-22 42.64 42.87 42.51 42.73 0.9M
2023-11-21 42.30 42.68 42.24 42.60 1.6M
2023-11-20 42.35 42.72 42.13 42.31 1.4M
2023-11-17 42.30 42.66 42.26 42.60 2.2M
2023-11-16 42.60 42.74 41.86 42.08 1.7M
2023-11-15 42.40 42.72 42.06 42.56 3.7M
2023-11-14 43.26 43.40 42.17 42.31 4.4M
2023-11-13 43.42 43.66 43.08 43.20 1.1M
2023-11-10 43.37 43.95 43.29 43.45 1.6M
2023-11-09 43.38 43.74 43.06 43.38 2.0M
2023-11-08 43.62 43.98 43.18 43.26 1.7M
2023-11-07 43.46 43.74 43.14 43.63 1.5M
2023-11-06 43.83 43.95 43.21 43.69 2.0M
2023-11-03 43.20 44.16 42.22 43.62 3.0M
2023-11-02 42.90 43.47 41.75 42.70 2.7M
2023-11-01 46.05 46.37 41.89 42.46 6.3M
2023-10-31 48.88 49.02 48.50 48.90 1.0M
2023-10-30 48.31 48.98 48.27 48.77 0.9M
2023-10-27 48.43 48.70 47.56 48.10 0.9M
2023-10-26 47.90 48.79 47.90 48.53 0.8M
2023-10-25 48.19 48.67 48.09 48.17 0.9M
2023-10-24 48.66 48.96 48.15 48.35 0.7M
2023-10-23 48.96 49.11 48.40 48.53 0.9M
2023-10-20 50.02 50.22 48.70 48.94 1.2M
2023-10-19 51.00 51.33 50.35 50.44 1.4M
2023-10-18 51.50 51.54 50.95 51.19 0.7M
2023-10-17 50.80 52.15 50.80 51.67 1.8M
2023-10-16 50.33 51.07 50.24 50.78 1.1M
2023-10-13 50.32 50.73 49.74 49.94 0.6M
2023-10-12 50.56 50.56 49.64 50.11 0.6M
2023-10-11 50.12 50.53 49.57 50.19 0.7M
2023-10-10 50.00 50.29 49.71 50.11 1.3M
2023-10-09 49.39 49.96 49.09 49.84 0.7M
2023-10-06 48.50 49.76 48.24 49.57 0.9M
2023-10-05 47.89 48.57 47.77 48.47 0.8M
2023-10-04 48.06 48.20 47.38 48.13 0.9M
2023-10-03 48.85 48.94 47.63 48.11 0.9M
2023-10-02 49.14 49.18 48.67 49.09 0.6M
2023-09-29 49.89 49.94 49.09 49.19 0.8M
2023-09-28 49.37 50.03 49.37 49.90 0.7M
2023-09-27 49.50 49.56 48.74 49.41 0.6M
2023-09-26 50.07 50.27 49.14 49.44 1.0M
2023-09-25 49.96 50.36 49.57 50.22 0.9M
2023-09-22 49.98 50.08 49.64 49.96 0.9M
2023-09-21 49.37 50.23 49.27 49.97 1.3M
2023-09-20 49.17 49.52 49.09 49.13 0.7M
2023-09-19 48.67 49.33 48.59 49.15 1.0M
2023-09-18 48.42 48.55 48.15 48.44 0.9M
2023-09-15 48.40 48.75 48.22 48.53 3.7M
2023-09-14 49.00 49.25 48.70 48.97 1.1M
2023-09-13 48.56 48.62 47.82 48.22 1.1M
2023-09-12 48.56 49.07 48.15 48.51 1.2M
2023-09-11 48.36 49.19 48.35 48.43 1.2M
2023-09-08 47.69 48.48 47.58 48.14 0.9M
2023-09-07 48.53 48.72 47.63 47.91 1.9M
2023-09-06 48.80 48.89 48.21 48.59 0.9M
2023-09-05 49.38 49.38 48.69 48.87 1.0M
2023-09-01 49.50 49.69 49.14 49.48 0.9M
2023-08-31 49.27 49.67 49.15 49.19 1.0M
2023-08-30 49.58 49.85 49.20 49.29 0.7M
2023-08-29 49.41 49.62 48.98 49.44 0.8M
2023-08-28 48.98 49.49 48.98 49.19 0.4M
2023-08-25 48.90 49.41 48.51 48.98 0.7M
2023-08-24 48.20 49.12 48.20 48.79 0.8M
2023-08-23 48.49 48.49 47.94 48.45 0.6M
2023-08-22 48.95 49.20 48.36 48.37 0.6M
2023-08-21 49.11 49.26 48.51 49.06 0.8M
2023-08-18 48.82 49.21 48.64 48.79 1.0M
2023-08-17 49.08 49.48 48.94 49.09 1.0M
2023-08-16 48.83 49.48 48.79 48.81 0.7M
2023-08-15 48.99 49.11 48.73 48.93 0.6M
2023-08-14 49.33 49.50 48.91 49.42 0.9M
2023-08-11 48.61 49.37 48.61 49.25 0.8M
2023-08-10 49.10 49.66 48.51 48.60 0.9M
2023-08-09 49.77 49.79 48.79 48.95 0.9M
2023-08-08 49.80 50.00 49.48 49.71 0.8M
2023-08-07 50.71 51.13 50.24 50.40 0.8M
2023-08-04 50.48 51.15 50.18 50.32 1.1M
2023-08-03 49.25 50.47 49.16 50.39 1.7M
2023-08-02 48.60 49.89 48.60 49.21 1.6M
2023-08-01 48.71 48.78 47.79 48.63 2.0M
2023-07-31 49.02 49.13 48.15 48.61 1.1M
2023-07-28 48.96 49.20 48.40 48.84 1.0M
2023-07-27 48.73 48.81 48.27 48.71 0.9M
2023-07-26 48.76 49.25 48.76 48.95 1.0M
2023-07-25 48.89 49.07 48.67 48.76 0.9M
2023-07-24 48.69 49.16 48.69 48.92 0.5M
2023-07-21 49.33 49.33 48.63 48.71 0.7M
2023-07-20 48.61 49.14 48.61 49.07 0.7M
2023-07-19 48.15 48.84 48.05 48.19 1.2M
2023-07-18 48.55 49.00 48.28 48.30 1.1M
2023-07-17 47.26 48.61 47.12 48.49 1.1M
2023-07-14 47.74 47.89 46.90 47.27 1.0M
2023-07-13 47.29 47.63 47.13 47.45 1.3M
2023-07-12 48.68 48.90 47.55 47.59 1.5M
2023-07-11 48.60 49.01 48.36 48.48 1.4M
2023-07-10 48.95 49.01 48.28 48.41 1.1M
2023-07-07 48.40 49.50 48.40 49.01 1.7M
2023-07-06 47.65 48.41 47.63 48.29 1.1M
2023-07-05 47.51 48.01 47.31 47.97 1.0M
2023-07-03 47.69 48.35 47.52 48.00 0.6M
2023-06-30 47.70 48.06 47.49 47.70 1.0M
2023-06-29 47.25 47.70 47.00 47.45 0.8M
2023-06-28 46.79 47.27 46.63 46.89 0.9M
2023-06-27 46.41 47.15 46.34 47.03 1.0M
2023-06-26 45.92 46.70 45.88 46.33 1.0M
2023-06-23 45.85 46.25 45.53 45.78 1.4M
2023-06-22 45.63 46.49 45.19 46.17 1.3M
2023-06-21 45.48 46.01 45.18 45.60 1.0M
2023-06-20 45.16 45.68 44.77 45.55 1.1M
2023-06-16 45.81 45.83 45.15 45.40 2.0M
2023-06-15 45.09 45.80 45.09 45.66 1.2M
2023-06-14 45.94 46.31 44.95 45.24 1.1M
2023-06-13 45.45 46.27 45.29 45.99 0.9M
2023-06-12 45.32 45.81 45.25 45.65 0.8M
2023-06-09 45.47 45.90 45.38 45.50 0.7M
2023-06-08 45.44 45.68 45.17 45.50 0.8M
2023-06-07 45.55 45.83 44.87 45.69 1.3M
2023-06-06 44.10 45.19 44.10 45.08 1.0M
2023-06-05 44.50 44.75 43.83 44.07 1.2M
2023-06-02 44.05 45.16 43.95 44.89 1.1M
2023-06-01 43.93 44.02 43.23 43.48 2.0M
2023-05-31 44.49 44.70 43.43 43.45 1.8M
2023-05-30 45.30 45.59 44.53 45.08 1.3M
2023-05-26 45.59 45.86 45.27 45.50 0.7M
2023-05-25 44.94 45.67 44.82 45.58 0.8M
2023-05-24 45.40 45.40 44.75 44.89 0.9M
2023-05-23 46.46 46.73 45.49 45.52 1.0M
2023-05-22 46.51 46.72 46.23 46.49 0.7M
2023-05-19 46.87 46.99 46.07 46.35 1.2M
2023-05-18 45.91 46.55 45.45 46.42 1.3M
2023-05-17 44.75 46.25 44.70 45.96 1.8M
2023-05-16 44.67 45.37 44.36 44.54 1.6M
2023-05-15 44.33 45.17 44.04 44.63 1.8M
2023-05-12 43.76 44.08 43.31 43.97 1.5M
2023-05-11 43.74 44.05 43.41 43.50 0.8M
2023-05-10 44.59 44.85 43.64 44.14 1.2M
2023-05-09 44.60 45.07 44.28 44.31 1.7M
2023-05-08 45.00 45.45 44.43 44.78 1.4M
2023-05-05 43.72 44.79 43.70 44.18 1.5M
2023-05-04 43.29 43.29 41.92 42.94 2.2M
2023-05-03 45.00 45.00 43.52 43.88 3.2M
2023-05-02 41.44 41.44 40.04 40.96 1.7M
2023-05-01 41.93 42.60 41.62 41.83 1.8M
2023-04-28 41.01 42.48 40.97 42.20 1.6M
2023-04-27 40.18 41.39 40.18 41.27 1.0M
2023-04-26 40.30 40.85 40.08 40.29 1.0M
2023-04-25 40.88 41.09 40.30 40.44 0.9M
2023-04-24 40.37 40.94 40.33 40.77 0.7M
2023-04-21 41.14 41.14 40.11 40.48 1.1M
2023-04-20 41.10 41.37 40.99 41.23 0.9M
2023-04-19 41.40 41.65 41.11 41.43 1.0M
2023-04-18 41.03 41.34 40.77 41.23 1.1M
2023-04-17 39.87 41.03 39.71 40.91 1.4M
2023-04-14 40.29 40.67 39.72 40.03 1.2M
2023-04-13 39.74 39.95 39.40 39.93 1.5M
2023-04-12 39.81 40.22 39.59 39.86 1.3M
2023-04-11 39.30 39.82 39.05 39.66 1.3M
2023-04-10 38.93 39.58 38.93 39.30 0.8M
2023-04-06 39.21 39.49 38.80 38.84 0.8M
2023-04-05 38.47 39.41 38.47 39.26 1.5M
2023-04-04 39.46 39.46 38.34 39.09 1.7M
2023-04-03 39.71 39.98 39.10 39.20 1.7M
2023-03-31 39.21 39.56 39.11 39.56 1.2M
2023-03-30 39.40 39.66 38.89 39.01 1.1M
2023-03-29 39.38 39.66 39.01 39.31 1.2M
2023-03-28 39.00 39.16 38.43 38.79 1.9M
2023-03-27 38.96 39.60 38.43 39.11 3.4M
2023-03-24 36.90 38.02 36.72 38.00 2.4M
2023-03-23 38.20 38.45 37.13 37.60 1.9M
2023-03-22 39.14 39.47 37.99 38.01 1.6M
2023-03-21 39.78 40.14 39.29 39.56 2.5M
2023-03-20 38.24 39.19 37.57 38.59 2.5M
2023-03-17 38.18 38.34 36.27 36.65 5.9M
2023-03-16 37.19 38.79 36.48 38.41 2.8M
2023-03-15 38.28 38.83 36.76 37.86 3.3M
2023-03-14 38.80 40.28 38.70 39.85 4.1M
2023-03-13 38.98 39.00 36.59 36.64 4.2M
2023-03-10 41.67 41.96 40.07 40.37 2.6M
2023-03-09 44.07 44.22 42.40 42.48 1.2M
2023-03-08 45.25 45.36 43.71 44.00 1.8M
2023-03-07 45.47 45.98 44.83 45.19 1.3M
2023-03-06 45.09 45.52 44.87 45.08 1.8M
2023-03-03 44.75 45.45 44.45 45.41 1.5M
2023-03-02 45.29 45.38 44.28 44.97 1.7M
2023-03-01 44.54 45.67 44.40 45.57 2.3M
2023-02-28 44.50 44.88 44.37 44.55 2.0M
2023-02-27 44.65 45.10 44.24 44.26 1.6M
2023-02-24 44.14 44.69 43.78 44.64 2.0M
2023-02-23 43.10 44.87 43.10 43.91 2.4M
2023-02-22 42.03 42.34 41.84 42.05 2.0M
2023-02-21 42.78 42.80 41.83 42.16 1.5M
2023-02-17 42.91 42.99 42.49 42.81 1.9M
2023-02-16 42.35 43.26 42.20 42.82 1.2M
2023-02-15 42.50 42.57 42.25 42.42 1.1M
2023-02-14 42.61 43.13 42.48 42.64 1.0M
2023-02-13 42.42 42.78 42.26 42.76 1.3M
2023-02-10 41.38 42.57 41.38 42.46 1.5M
2023-02-09 42.80 42.80 41.28 41.32 1.6M
2023-02-08 42.60 42.89 42.39 42.60 1.6M
2023-02-07 42.18 42.83 41.90 42.78 1.5M
2023-02-06 41.68 42.53 41.56 42.35 1.6M
2023-02-03 41.43 42.34 41.25 41.55 2.1M
2023-02-02 43.30 43.30 40.13 40.94 2.4M
2023-02-01 41.63 43.56 41.46 43.30 3.2M
2023-01-31 41.06 42.30 40.56 42.03 4.2M
2023-01-30 41.37 41.73 41.03 41.10 1.2M
2023-01-27 41.56 41.79 41.37 41.56 0.9M
2023-01-26 41.28 41.64 41.07 41.60 0.9M
2023-01-25 40.93 41.55 40.85 41.46 0.9M
2023-01-24 40.82 41.29 40.17 41.17 0.8M
2023-01-23 40.31 40.82 40.25 40.68 0.7M
2023-01-20 40.07 40.46 39.61 40.30 1.2M
2023-01-19 39.61 39.89 39.29 39.80 1.1M
2023-01-18 40.91 40.92 39.82 39.87 1.5M
2023-01-17 41.39 41.39 40.83 41.12 1.1M
2023-01-13 41.08 41.46 40.77 41.37 0.6M
2023-01-12 40.90 41.43 40.76 41.14 1.0M
2023-01-11 41.02 41.10 40.63 40.74 0.9M
2023-01-10 40.76 41.01 40.33 40.98 0.8M
2023-01-09 40.91 41.13 40.13 40.32 1.0M
2023-01-06 41.48 41.82 41.05 41.14 1.7M
2023-01-05 40.75 40.95 40.41 40.89 1.2M
2023-01-04 40.35 40.89 40.34 40.59 1.2M
2023-01-03 40.63 40.88 40.02 40.25 1.3M